ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/08/22

2025/03/31～2025/08/22

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
08/22	1,299	1,305	1,292	1,302	+0.39%	29,800	103億7641万	+1.96%	4.87	0.65
08/21	1,292	1,297	1,285	1,297	+0.31%	25,400	103億3656万	+1.89%	4.85	0.65
08/20	1,291	1,295	1,289	1,293	-0.15%	11,800	103億468万	+1.81%	4.84	0.65
08/19	1,288	1,295	1,284	1,295	+0.47%	14,700	103億2062万	+2.13%	4.84	0.65
08/18	1,284	1,295	1,284	1,289	+0.62%	22,100	102億7280万	+1.98%	4.82	0.65
08/15	1,277	1,283	1,270	1,281	+0.71%	37,400	102億904万	+1.59%	4.79	0.64
08/14	1,271	1,273	1,264	1,272	-0.16%	11,900	101億3732万	+1.11%	4.76	0.64
08/13	1,260	1,274	1,260	1,274	+1.11%	14,900	101億5326万	+1.51%	4.77	0.64
08/12	1,264	1,269	1,259	1,260	0%	29,100	100億4168万	+0.64%	4.71	0.63
08/08	1,268	1,270	1,257	1,260	-0.87%	40,800	100億4168万	+0.56%	4.71	0.63
08/07	1,271	1,276	1,268	1,271	+0.08%	14,000	101億2935万	+1.44%	4.76	0.64
08/06	1,271	1,278	1,270	1,270	-0.47%	14,000	101億2138万	+1.36%	4.75	0.64
08/05	1,271	1,277	1,270	1,276	+0.63%	15,100	101億6920万	+1.75%	4.77	0.64
08/04	1,264	1,270	1,251	1,268	-0.78%	47,700	101億544万	+1.12%	4.74	0.64
08/01	1,281	1,287	1,278	1,278	-0.62%	10,100	101億8514万	+1.91%	4.78	0.64
07/31	1,284	1,286	1,278	1,286	+0.47%	15,800	102億4889万	+2.55%	4.81	0.65
07/30	1,281	1,285	1,276	1,280	-0.08%	12,400	102億108万	+2.15%	4.79	0.64
07/29	1,272	1,284	1,272	1,281	+0.63%	19,800	102億904万	+2.32%	4.79	0.64
07/28	1,282	1,282	1,266	1,273	-0.93%	29,000	101億4529万	+1.84%	4.76	0.64
07/25	1,297	1,298	1,270	1,285	-0.93%	35,900	102億4092万	+2.8%	4.81	0.65
07/24	1,297	1,302	1,286	1,297	+0.39%	74,400	103億3656万	+3.76%	4.85	0.65
07/23	1,260	1,292	1,260	1,292	+2.78%	91,100	102億9671万	+3.44%	4.83	0.65
07/22	1,251	1,271	1,249	1,257	+0.72%	60,900	100億1777万	+0.72%	4.7	0.63
07/18	1,229	1,256	1,229	1,248	+1.55%	63,600	99億4605万	0%	4.67	0.63
07/17	1,221	1,232	1,217	1,229	+0.66%	25,600	97億9463万	-1.6%	4.6	0.62
07/16	1,221	1,225	1,214	1,221	-0.25%	33,800	97億3087万	-2.4%	4.57	0.61
07/15	1,221	1,234	1,219	1,224	+0.08%	68,600	97億5478万	-2.47%	4.58	0.61
07/14	1,216	1,226	1,215	1,223	+0.58%	47,900	97億4681万	-2.7%	4.58	0.61
07/11	1,209	1,223	1,209	1,216	+0.33%	45,400	96億9102万	-3.26%	4.55	0.61
07/10	1,215	1,219	1,209	1,212	+0.25%	61,400	96億5914万	-3.58%	4.53	0.61
07/09	1,189	1,215	1,189	1,209	+1.85%	79,200	96億3523万	-3.82%	4.52	0.61
07/08	1,185	1,187	1,165	1,187	-0.17%	172,200	94億5990万	-5.57%	4.44	0.6
07/07	1,198	1,221	1,189	1,189	-7.69%	295,000	94億7584万	-5.48%	4.45	0.6
07/04	1,286	1,305	1,272	1,288	+1.18%	204,400	102億6483万	+2.38%	4.82	0.65
07/03	1,271	1,280	1,264	1,273	+0.39%	34,900	101億4529万	+1.43%	4.76	0.64
07/02	1,277	1,279	1,266	1,268	-1.4%	42,600	101億544万	+1.28%	4.74	0.64
07/01	1,282	1,289	1,269	1,286	+0.16%	58,400	102億4889万	+2.96%	4.81	0.65
06/30	1,272	1,293	1,272	1,284	+1.1%	59,100	102億3295万	+2.97%	4.8	0.64
06/27	1,268	1,283	1,265	1,270	+0.16%	19,000	101億2138万	+2.09%	4.75	0.64
06/26	1,265	1,276	1,264	1,268	+0.71%	20,700	101億544万	+2.09%	4.74	0.64
06/25	1,259	1,267	1,255	1,259	+0.08%	15,000	100億3371万	+1.53%	4.71	0.63
06/24	1,245	1,262	1,245	1,258	+1.86%	19,400	100億2574万	+1.7%	4.71	0.63
06/23	1,255	1,259	1,197	1,235	-2.37%	66,700	98億4244万	+0.16%	4.62	0.62
06/20	1,280	1,283	1,265	1,265	-1.17%	26,100	100億8153万	+2.76%	4.73	0.64
06/19	1,275	1,286	1,275	1,280	+0.39%	9,200	102億108万	+4.23%	4.79	0.64
06/18	1,279	1,290	1,271	1,275	-0.31%	25,600	101億6123万	+4.17%	4.77	0.64
06/17	1,273	1,279	1,257	1,279	+1.51%	23,800	101億9311万	+4.84%	4.78	0.64
06/16	1,261	1,275	1,257	1,260	-0.08%	32,600	100億4168万	+3.7%	4.71	0.63
06/13	1,283	1,283	1,256	1,261	-1.71%	30,900	100億4965万	+4.13%	4.72	0.63
06/12	1,307	1,308	1,276	1,283	-2.73%	69,600	102億2498万	+6.3%	4.8	0.64
06/11	1,298	1,319	1,296	1,319	+2.89%	92,500	105億1189万	+9.83%	4.93	0.66
06/10	1,229	1,298	1,229	1,282	+4.31%	170,300	102億1701万	+7.37%	4.8	0.64
06/09	1,213	1,231	1,213	1,229	+1.57%	47,000	97億9463万	+3.36%	4.6	0.62
06/06	1,215	1,219	1,210	1,210	-0.17%	15,300	96億4320万	+2.11%	4.53	0.61
06/05	1,210	1,215	1,206	1,212	+0.17%	26,400	96億5914万	+2.45%	4.53	0.61
06/04	1,205	1,214	1,202	1,210	+0.41%	65,600	96億4320万	+2.54%	4.53	0.61
06/03	1,199	1,207	1,185	1,205	+0.84%	44,300	96億336万	+2.38%	4.51	0.61
06/02	1,192	1,208	1,192	1,195	-0.42%	36,500	95億2366万	+1.88%	4.47	0.6
05/30	1,188	1,212	1,188	1,200	+0.25%	49,800	95億6351万	+2.56%	5.64	0.61
05/29	1,197	1,208	1,185	1,197	-1.24%	137,800	95億3960万	+2.66%	5.62	0.61
05/28	1,214	1,220	1,204	1,212	-0.49%	139,000	96億5914万	+4.3%	5.69	0.62
05/27	1,225	1,225	1,212	1,218	-0.33%	51,800	97億696万	+5.18%	5.72	0.62
05/26	1,219	1,224	1,213	1,222	+0.49%	43,800	97億3884万	+5.98%	5.74	0.62
05/23	1,226	1,232	1,209	1,216	-0.65%	64,700	96億9102万	+5.92%	5.71	0.62
05/22	1,226	1,238	1,212	1,224	+4.26%	255,100	97億5478万	+7.18%	5.75	0.62
05/21	1,176	1,176	1,164	1,174	+0.69%	19,500	93億5630万	+3.35%	5.51	0.6
05/20	1,187	1,188	1,166	1,166	-1.27%	30,800	92億9254万	+3%	5.48	0.59
05/19	1,187	1,199	1,177	1,181	0%	44,800	94億1209万	+4.79%	5.55	0.6
05/16	1,185	1,185	1,171	1,181	-0.08%	32,000	94億1209万	+5.45%	5.55	0.6
05/15	1,175	1,182	1,164	1,182	-0.08%	16,700	94億2006万	+6.01%	5.55	0.6
05/14	1,162	1,187	1,162	1,183	+1.81%	27,700	94億2802万	+7.06%	5.56	0.6
05/13	1,172	1,180	1,162	1,162	+0.17%	28,700	92億6066万	+5.64%	5.46	0.59
05/12	1,154	1,167	1,154	1,160	+0.78%	21,700	92億4472万	+5.45%	5.45	0.59
05/09	1,150	1,163	1,145	1,151	+0.79%	28,000	91億7300万	+4.64%	5.41	0.59
05/08	1,148	1,150	1,139	1,142	-0.52%	13,900	91億127万	+3.72%	5.36	0.58
05/07	1,143	1,150	1,135	1,148	+1.15%	18,400	91億4909万	+4.08%	5.39	0.58
05/02	1,142	1,144	1,132	1,135	-0.87%	22,300	90億4548万	+2.71%	5.33	0.58
05/01	1,148	1,155	1,144	1,145	-0.95%	12,400	91億2518万	+3.43%	5.38	0.58
04/30	1,145	1,156	1,131	1,156	+1.58%	41,900	92億1285万	+4.14%	5.43	0.59
04/28	1,133	1,140	1,133	1,138	+0.62%	24,500	90億6939万	+2.43%	5.34	0.58
04/25	1,109	1,131	1,109	1,131	+2.08%	26,400	90億1361万	+1.53%	5.31	0.57
04/24	1,116	1,120	1,108	1,108	-0.09%	19,500	88億3031万	-0.72%	5.2	0.56
04/23	1,116	1,126	1,103	1,109	+0.54%	26,500	88億3827万	-0.81%	5.21	0.56
04/22	1,100	1,111	1,100	1,103	+0.09%	12,400	87億9046万	-1.52%	5.18	0.56
04/21	1,123	1,127	1,102	1,102	-1.87%	27,700	87億8249万	-1.69%	5.18	0.56
04/18	1,096	1,123	1,095	1,123	+2.93%	32,600	89億4985万	+0.09%	5.27	0.57
04/17	1,080	1,091	1,080	1,091	+1.02%	11,600	86億9482万	-2.68%	5.12	0.55
04/16	1,090	1,098	1,080	1,080	-0.55%	24,500	86億716万	-3.83%	5.07	0.55
04/15	1,079	1,093	1,072	1,086	+1.12%	26,200	86億5497万	-3.38%	5.1	0.55
04/14	1,073	1,078	1,066	1,074	+1.7%	31,400	85億5934万	-4.53%	5.04	0.55
04/11	1,040	1,056	1,008	1,056	+0.09%	47,100	84億1589万	-6.3%	4.96	0.54
04/10	1,109	1,109	1,055	1,055	+4.98%	70,400	84億792万	-6.55%	4.95	0.54
04/09	1,032	1,032	980	1,005	-3.74%	106,400	80億944万	-11.14%	4.72	0.51
04/08	1,018	1,071	1,010	1,044	+10.95%	89,900	83億2025万	-8.02%	4.9	0.53
04/07	947	969	938	941	-11.81%	195,700	74億9938万	-17.24%	4.42	0.48
04/04	1,101	1,111	1,053	1,067	-6.32%	131,600	85億355万	-6.73%	5.01	0.54
04/03	1,135	1,141	1,122	1,139	-2.23%	80,900	90億7736万	-0.61%	5.35	0.58
04/02	1,180	1,180	1,151	1,165	-0.43%	41,800	92億8457万	+1.75%	5.47	0.59
04/01	1,197	1,198	1,165	1,170	-2.01%	56,000	93億2442万	+2.36%	5.49	0.59
03/31	1,196	1,203	1,135	1,194	-0.33%	214,500	95億1569万	+4.55%	5.61	0.61

ミタチ産業（3321）の株価チャート

2025/03/31～2025/08/22

株価推移

開示資料

決算

株式

チャート